Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
3651–3700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-04-23 | AAP | 59.87 | 60.43 | 57.53 | 58.16 | 58.16 | 984,900 |
| 2026-04-23 | IBKR | 77.33 | 78.28 | 74.62 | 75.9 | 75.9 | 4.287e+6 |
| 2026-04-23 | AKAM | 96.69 | 96.69 | 93.51 | 96.18 | 96.18 | 3.144e+6 |
| 2026-04-23 | ALB | 193.45 | 196.32 | 188.01 | 193.14 | 193.14 | 1.549e+6 |
| 2026-04-23 | AOS | 64.83 | 65.55 | 64.39 | 64.72 | 64.72 | 1.456e+6 |
| 2026-04-23 | APC | 18.02 | 18.28 | 17.65 | 17.84 | 17.84 | 55,900 |
| 2026-04-23 | ARE | 46.5 | 47 | 45.04 | 46.38 | 46.38 | 2.632e+6 |
| 2026-04-23 | CAG | 14.18 | 14.2 | 13.86 | 14.06 | 14.06 | 1.285e+7 |
| 2026-04-23 | CASY | 785.84 | 797.9 | 780.32 | 789.27 | 789.27 | 398,200 |
| 2026-04-23 | CCL | 26.63 | 27.17 | 26.02 | 26.49 | 26.49 | 2.106e+7 |
| 2026-04-23 | CEG | 288.98 | 293.25 | 283.57 | 292.32 | 292.32 | 2.768e+6 |
| 2026-04-23 | CHRW | 184.03 | 185.04 | 182.05 | 183.74 | 183.74 | 1.527e+6 |
| 2026-04-23 | CMCSA | 30.5 | 32.08 | 30.4 | 31.64 | 31.64 | 4.648e+7 |
| 2026-04-23 | ACN | 181 | 181.39 | 174.87 | 178.28 | 178.28 | 7.387e+6 |
| 2026-04-23 | COR | 310.12 | 310.75 | 303.98 | 310.67 | 310.67 | 1.263e+6 |
| 2026-04-23 | CRL | 178.65 | 180.86 | 165.55 | 167.74 | 167.74 | 1.238e+6 |
| 2026-04-23 | CRM | 177.56 | 178.87 | 170.65 | 173.3 | 173.3 | 2.272e+7 |
| 2026-04-23 | CSCO | 89.32 | 90 | 88.27 | 88.59 | 88.59 | 2.116e+7 |
| 2026-04-23 | CTRA | 33.14 | 33.91 | 33.13 | 33.65 | 33.65 | 6.195e+6 |
| 2026-04-23 | DE | 584.37 | 594.97 | 580 | 591.95 | 591.95 | 919,494 |
| 2026-04-23 | DECK | 106.99 | 107.96 | 105.5 | 107.71 | 107.71 | 1.458e+6 |
| 2026-04-23 | DXCM | 63.09 | 63.78 | 61.9 | 62.7 | 62.7 | 2.506e+6 |
| 2026-04-23 | EG | 343.85 | 351.92 | 343.85 | 350.81 | 350.81 | 330,914 |
| 2026-04-23 | EMN | 72.57 | 72.87 | 70.65 | 71.92 | 71.92 | 821,532 |
| 2026-04-23 | ES | 66.79 | 68.04 | 66.78 | 67.96 | 67.96 | 1.433e+6 |
| 2026-04-23 | FANG | 195.74 | 197.18 | 192.95 | 194.52 | 194.52 | 2.569e+6 |
| 2026-04-23 | FDS | 239.52 | 241.12 | 222.45 | 228.08 | 228.08 | 908,633 |
| 2026-04-23 | FLS | 83.27 | 84.32 | 80.91 | 81.91 | 81.91 | 1.525e+6 |
| 2026-04-23 | FSLR | 189.57 | 197.63 | 189.5 | 196.19 | 196.19 | 2.213e+6 |
| 2026-04-23 | FTI | 72.51 | 74.22 | 72.15 | 72.39 | 72.39 | 4.698e+6 |
| 2026-04-23 | GNW | 8.81 | 8.9 | 8.77 | 8.88 | 8.88 | 1.620e+6 |
| 2026-04-23 | GRMN | 267 | 269.15 | 259.74 | 260.8 | 260.8 | 714,190 |
| 2026-04-23 | HCA | 472.23 | 479.44 | 470.69 | 474.03 | 474.03 | 1.062e+6 |
| 2026-04-23 | HIG | 138.69 | 140.11 | 138.24 | 139.61 | 139.61 | 1.310e+6 |
| 2026-04-23 | HII | 364 | 371.47 | 362.37 | 370.14 | 370.14 | 416,700 |
| 2026-04-23 | HP | 36.13 | 37.42 | 35.83 | 37.34 | 37.34 | 919,733 |
| 2026-04-23 | HPQ | 20.28 | 20.32 | 19.86 | 20.14 | 20.14 | 1.281e+7 |
| 2026-04-23 | HRL | 21.39 | 21.8 | 21.39 | 21.76 | 21.76 | 3.993e+6 |
| 2026-04-23 | MAA | 124.63 | 126.4 | 124.63 | 126 | 126 | 536,936 |
| 2026-04-23 | IDXX | 577.85 | 577.85 | 554.49 | 560.93 | 560.93 | 629,641 |
| 2026-04-23 | ILMN | 128.46 | 128.67 | 121.27 | 125.44 | 125.44 | 1.505e+6 |
| 2026-04-23 | IT | 152.69 | 152.69 | 145.1 | 148.6 | 148.6 | 1.470e+6 |
| 2026-04-23 | J | 127.21 | 128.48 | 125.73 | 127.18 | 127.18 | 882,305 |
| 2026-04-23 | JPM | 313.52 | 314.99 | 308.89 | 311.69 | 311.69 | 6.970e+6 |
| 2026-04-23 | KHC | 21.92 | 22.12 | 21.75 | 21.97 | 21.97 | 1.140e+7 |
| 2026-04-23 | L | 111.15 | 112.79 | 111.12 | 112.42 | 112.42 | 531,914 |
| 2026-04-23 | LII | 491.38 | 500.04 | 484.77 | 493.67 | 493.67 | 541,549 |
| 2026-04-23 | LMT | 533.91 | 538.81 | 522.26 | 529.79 | 529.79 | 3.213e+6 |
| 2026-04-23 | LRCX | 265.05 | 272.82 | 253.28 | 258.56 | 258.56 | 1.227e+7 |
| 2026-04-23 | CMG | 35.11 | 35.24 | 33.61 | 33.9 | 33.9 | 2.277e+7 |